SQBG

Sequential Brands Group, Inc. Historical Stock Prices

$12.82
*  
0.47
3.54%
Get SQBG Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SQBG now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.36  13.45  12.52  12.82 153,054
07/28/2014 13.36 13.45 12.52 12.82 143,396
07/25/2014 13.87 13.93 13.2 13.29 74,046
07/24/2014 14.03 14.23 13.59 13.93 86,022
07/23/2014 14.19 14.2732 13.6729 13.99 94,144
07/22/2014 14.11 14.2 13.655 14.11 134,125
07/21/2014 13.88 14.15 13.57 14 130,056
07/18/2014 13.73 14.16 13.73 13.99 110,850
07/17/2014 14.4 14.5 13.6 13.91 57,659
07/16/2014 14.22 14.54 14.084 14.41 59,915
07/15/2014 14.15 14.55 13.78 14.18 62,250
07/14/2014 14.5 14.7499 14.3 14.46 85,811
07/11/2014 14.07 14.42 13.77 14.29 65,121
07/10/2014 13.98 14.235 13.49 14.15 57,281
07/09/2014 14.02 14.14 13.51 14.02 85,403
07/08/2014 14.01 14.25 13.79 13.94 179,747
07/07/2014 14.01 14.3 13.89 14.08 145,130
07/03/2014 13.66 14.1 13.35 14.04 77,827
07/02/2014 13.92 14.07 13.4093 13.74 290,026
07/01/2014 13.81 14.09 13.47 13.98 152,504
06/30/2014 13.39 13.99 13.095 13.81 208,449
06/27/2014 14.1 14.1 12.63 12.91 2,007,451
06/26/2014 13.85 14.48 13.45 13.74 274,039
06/25/2014 13.33 13.95 13.05 13.68 474,079
06/24/2014 11.3 11.8 11.14 11.66 129,508
06/23/2014 10.63 11.97 10.63 11.43 116,963
06/20/2014 10.75 10.98 10.15 10.73 393,565
06/19/2014 11.67 11.68 10.41 10.71 87,463
06/18/2014 11.71 11.7194 11.45 11.58 61,538
06/17/2014 11.41 11.64 11.41 11.55 61,381
06/16/2014 11.3 11.75 11.2 11.55 90,247
06/13/2014 11.39 11.39 10.899 11.3 87,714
06/12/2014 10.66 11.39 10.44 11.33 190,010
06/11/2014 10.81 10.96 10.685 10.91 80,061
06/10/2014 10.7 10.9999 10.499 10.9 225,794
06/09/2014 9.85 10.6 9.85 10.6 145,813
06/06/2014 9.6 9.85 9.33 9.82 64,115
06/05/2014 9.18 9.62 9.16 9.6 99,709
06/04/2014 9.32 9.46 9.01 9.19 141,322
06/03/2014 9.3 9.49 9.12 9.31 45,020
06/02/2014 9.16 9.41 9.1 9.24 12,547
05/30/2014 9.13 9.55 9.05 9.245 48,975
05/29/2014 9.46 9.54 9.08 9.17 26,356
05/28/2014 9.32 9.57 9.25 9.39 59,456
05/27/2014 9.7 9.7 9.2 9.295 61,172
05/23/2014 9.81 10 9.44 9.67 57,835
05/22/2014 10.1 10.2 9.64 10.07 72,473
05/21/2014 9.55 10.15 9.43 10.08 75,698
05/20/2014 9.49 9.5 9.26 9.48 16,542
05/19/2014 9.44 9.5 9.3 9.5 32,561
05/16/2014 9.25 9.4 9.191 9.32 25,778
05/15/2014 9.1 9.3 9 9.23 26,880
05/14/2014 8.99 9.25 8.86 9.06 55,911
05/13/2014 9 9 8.78 8.96 14,311
05/12/2014 8.88 8.98 8.7496 8.96 15,762
05/09/2014 8.98 9 8.68 8.88 29,790
05/08/2014 8.86 9 8.82 8.92 8,468
05/07/2014 8.86 9 8.39 8.82 11,529
05/06/2014 8.97 9 8 8.92 34,190
05/05/2014 8.85 8.85 8.56 8.74 13,246
05/02/2014 8.63 8.88 8.48 8.56 18,315
05/01/2014 8.1 8.7 8.1 8.65 15,683
04/30/2014 8.1055 8.65 8.1055 8.6 16,536
04/29/2014 8.6 8.69 8.28 8.65 8,017
04/28/2014 8.54 8.69 8.18 8.45 12,086
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?